META - Meta Platforms, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:280.00
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609C002800002023-06-07 3:58PM EDT2023-06-090.160.160.18-0.48-75.00%11,7998,57939.36%
META230616C002800002023-06-07 3:59PM EDT2023-06-160.940.920.96-1.41-60.00%3,99211,00932.50%
META230623C002800002023-06-07 3:57PM EDT2023-06-231.731.671.74-1.77-50.57%6921,56530.49%
META230630C002800002023-06-07 3:57PM EDT2023-06-302.602.582.65-2.20-45.83%1,0361,38230.34%
META230707C002800002023-06-07 3:55PM EDT2023-07-073.153.203.35-2.60-45.22%15681829.60%
META230714C002800002023-06-07 3:54PM EDT2023-07-144.203.454.30-2.85-40.43%488430.12%
META230721C002800002023-06-07 3:59PM EDT2023-07-215.075.005.15-2.88-36.23%5665,51230.34%
META230818C002800002023-06-07 3:51PM EDT2023-08-1812.8512.5012.70-3.45-21.17%4176,71340.96%
META230915C002800002023-06-07 3:36PM EDT2023-09-1515.3015.1015.30-4.20-21.54%8063,12539.63%
META231020C002800002023-06-07 3:55PM EDT2023-10-2018.2318.4018.65-4.26-18.94%7261,49539.43%
META231117C002800002023-06-07 3:37PM EDT2023-11-1723.8923.3023.65-4.31-15.28%2362443.03%
META231215C002800002023-06-07 11:43AM EDT2023-12-1528.6825.4525.75-1.78-5.84%432342.53%
META240119C002800002023-06-07 3:50PM EDT2024-01-1928.4028.0528.30-4.20-12.88%60413,16342.19%
META240216C002800002023-06-07 1:09PM EDT2024-02-1634.2531.6032.00-2.15-5.91%2639144.01%
META240315C002800002023-06-07 2:27PM EDT2024-03-1535.0533.3533.90-6.20-15.03%2028143.83%
META240621C002800002023-06-07 2:53PM EDT2024-06-2141.7440.4540.90-5.41-11.47%152,65244.30%
META250117C002800002023-06-06 3:10PM EDT2025-01-1756.8053.1553.95-2.38-4.02%11,59345.42%
META250620C002800002023-06-07 1:51PM EDT2025-06-2063.2860.9062.20-4.72-6.94%415146.07%
META251219C002800002023-06-07 1:50PM EDT2025-12-1971.6868.6070.80-3.32-4.43%3615546.61%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
META230609P002800002023-06-07 3:12PM EDT2023-06-0915.0016.1516.75+5.70+61.29%921,92845.31%
META230616P002800002023-06-07 3:48PM EDT2023-06-1617.0016.7517.30+6.20+57.41%1,9411,90531.87%
META230623P002800002023-06-07 3:42PM EDT2023-06-2317.3517.1017.95+6.35+57.73%13230429.25%
META230630P002800002023-06-07 3:30PM EDT2023-06-3018.0517.8518.65+5.35+42.13%6117828.36%
META230707P002800002023-06-07 2:10PM EDT2023-07-0716.1018.2018.95+3.72+30.05%36626.28%
META230714P002800002023-06-07 1:38PM EDT2023-07-1417.2518.9020.10+3.05+21.48%5210028.02%
META230721P002800002023-06-07 3:58PM EDT2023-07-2119.8519.7520.05+4.80+31.89%16975525.58%
META230818P002800002023-06-07 3:56PM EDT2023-08-1826.5526.1026.45+4.25+19.06%10672535.13%
META230915P002800002023-06-07 3:00PM EDT2023-09-1526.9527.7028.15+3.14+13.19%48654333.06%
META231020P002800002023-06-07 2:53PM EDT2023-10-2029.2529.9030.20+2.80+10.59%2260131.78%
META231117P002800002023-06-07 2:25PM EDT2023-11-1732.4533.6033.95+3.58+12.40%3096534.35%
META231215P002800002023-06-06 10:40AM EDT2023-12-1529.9834.8535.250.00-110733.47%
META240119P002800002023-06-07 3:54PM EDT2024-01-1936.6536.3036.60+5.38+17.20%39958932.42%
META240216P002800002023-06-07 1:33PM EDT2024-02-1637.3038.7039.25+2.10+5.97%283633.62%
META240315P002800002023-06-07 12:06PM EDT2024-03-1537.4539.5540.15+2.65+7.61%110732.89%
META240621P002800002023-06-07 3:55PM EDT2024-06-2144.2943.5544.25+3.69+9.09%2029832.17%
META250117P002800002023-06-07 2:37PM EDT2025-01-1750.2550.7551.50+3.50+7.49%730731.26%
META250620P002800002023-06-07 2:35PM EDT2025-06-2055.0054.6056.60+2.85+5.47%210931.25%
META251219P002800002023-06-06 12:44PM EDT2025-12-1956.5559.0060.750.00-3111930.51%